Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.059 | -23.1042296073 | 13.24 | 13.4 | 10.0208 | 57504 | 11.78971019 | SP |
| 4 | -3.839 | -27.3823109843 | 14.02 | 19.88 | 10.0208 | 73647 | 14.94803248 | SP |
| 12 | -5.539 | -35.2353689567 | 15.72 | 19.88 | 10.0208 | 68473 | 14.80065787 | SP |
| 26 | -23.719 | -69.9675516224 | 33.9 | 34.6 | 10.0208 | 53361 | 16.52915386 | SP |
| 52 | -17.839 | -63.6652391149 | 28.02 | 41.93 | 10.0208 | 38328 | 18.13255248 | SP |
| 156 | -17.839 | -63.6652391149 | 28.02 | 41.93 | 10.0208 | 38328 | 18.13255248 | SP |
| 260 | -17.839 | -63.6652391149 | 28.02 | 41.93 | 10.0208 | 38328 | 18.13255248 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 10.32 | -1.72 | -14.28 | 11.53 | 12.03 | 10.295 | 65083 |
| 1781821800 | 12.0386 | -0.4 | -3.23 | 12.44 | 12.44 | 11.4 | 74307 |
| 1781735400 | 12.44 | -0.51 | -3.94 | 12.68 | 13.4 | 12.33 | 54887 |
| 1781649000 | 12.95 | -0.31 | -2.34 | 13.24 | 13.24 | 12.28 | 35738 |
| 1781562600 | 13.26 | 1.27 | 10.59 | 12.37 | 13.29 | 12.32 | 65179 |
| 1781303400 | 11.99 | -0.61 | -4.84 | 12.54 | 12.54 | 11.78 | 72770 |
| 1781217000 | 12.6 | 0.17 | 1.37 | 12.15 | 12.67 | 12.02 | 58233 |
| 1781130600 | 12.43 | -0.36 | -2.81 | 12.3 | 12.96 | 12.28 | 32397 |
| 1781044200 | 12.79 | -0.9 | -6.57 | 13.34 | 13.69 | 11.88 | 50630 |
| 1780957800 | 13.69 | 0.16 | 1.18 | 13.56 | 13.89 | 13.48 | 55924 |
| 1780698600 | 13.53 | -1.3 | -8.77 | 14.56 | 14.81 | 13.21 | 44740 |
| 1780612200 | 14.83 | -0.12 | -0.80 | 15.54 | 15.739 | 14.56 | 72255 |
| 1780525800 | 14.95 | -2.21 | -12.88 | 16.6 | 16.91 | 14.79 | 97151 |
| 1780439400 | 17.16 | -2.06 | -10.72 | 18.17 | 18.94 | 16.649999 | 104162 |
| 1780353000 | 19.22 | 0.95 | 5.19 | 19.07 | 19.88 | 18.1575 | 146332 |
| 1780093800 | 18.2712 | 2.83 | 18.34 | 16.37 | 18.505 | 15.975 | 211804 |
| 1780007400 | 15.44 | 2.17 | 16.35 | 13.44 | 15.44 | 13.39 | 92002 |
| 1779921000 | 13.27 | -0.84 | -5.95 | 13.44 | 13.9 | 13.1 | 33500 |
| 1779834600 | 14.11 | -0.07 | -0.53 | 14.02 | 14.42 | 13.565 | 32206 |
| 1779489000 | 14.1848 | -0.12 | -0.81 | 14.27 | 14.57 | 13.68 | 29883 |
| 1779402600 | 14.3 | 0.09 | 0.66 | 14.03 | 14.56 | 14.03 | 65859 |
| 1779316200 | 14.2057 | 0.3 | 2.14 | 13.67 | 14.27 | 13.34 | 29524 |
| 1779229800 | 13.9086 | 0.06 | 0.42 | 13.89 | 14.25 | 13.64 | 47052 |
| 1779143400 | 13.85 | 0.22 | 1.58 | 13.29 | 13.98 | 13.11 | 37261 |
| 1778884200 | 13.635 | 0.04 | 0.33 | 13.38 | 13.911 | 13.38 | 62923 |
| 1778797800 | 13.59 | 0.7 | 5.43 | 12.83 | 13.7001 | 12.83 | 39640 |
| 1778711400 | 12.89 | -1.23 | -8.71 | 13.72 | 14.29 | 12.63 | 92305 |
| 1778625000 | 14.12 | -0.18 | -1.26 | 14.28 | 14.36 | 13.59 | 71478 |
| 1778538600 | 14.3 | -0.2 | -1.38 | 13.92 | 14.32 | 13.48 | 49272 |
| 1778279400 | 14.5 | 0.11 | 0.76 | 14.11 | 14.51 | 13.555 | 64675 |
| 1778193000 | 14.39 | 0.7 | 5.11 | 13.97 | 15.15 | 13.97 | 115544 |
| 1778106600 | 13.69 | -0.47 | -3.32 | 13.66 | 14.08 | 13.185 | 122723 |
| 1778020200 | 14.16 | -2.32 | -14.08 | 15.15 | 15.7499 | 13.935 | 224820 |
| 1777933800 | 16.48 | 0.47 | 2.94 | 16.8 | 17.19 | 16.26 | 120119 |
| 1777674600 | 16.01 | 1.06 | 7.09 | 15.8 | 16.399999 | 15.51 | 59922 |
| 1777588200 | 14.95 | 0.24 | 1.63 | 14.82 | 15.15 | 14.58 | 32612 |
| 1777501800 | 14.71 | -0.72 | -4.67 | 15.09 | 15.09 | 14.069 | 28580 |
| 1777415400 | 15.43 | -0.41 | -2.59 | 15.72 | 15.94 | 15.35 | 19845 |
| 1777329000 | 15.84 | 0.02 | 0.13 | 15.43 | 16.175 | 15.43 | 26472 |
| 1777069800 | 15.82 | 0.29 | 1.87 | 15.84 | 15.88 | 14.97 | 56845 |
| 1776983400 | 15.53 | -2.63 | -14.48 | 17.42 | 17.58 | 15.21 | 88680 |
| 1776897000 | 18.16 | 1.53 | 9.20 | 17.28 | 18.18 | 17.1 | 78842 |
| 1776810600 | 16.629999 | -0.01 | -0.06 | 16.87 | 17.51 | 16.34 | 22866 |
| 1776724200 | 16.64 | -0.15 | -0.89 | 16.42 | 16.92 | 16.27 | 39942 |
| 1776465000 | 16.79 | 0.8 | 5.00 | 16.54 | 17.2 | 16.129999 | 55625 |
| 1776378600 | 15.99 | 0.12 | 0.76 | 16.3 | 16.41 | 15.26 | 104860 |
| 1776292200 | 15.87 | 1.38 | 9.49 | 14.74 | 15.9297 | 14.3111 | 58863 |
| 1776205800 | 14.495 | 0.71 | 5.11 | 14.25 | 14.96 | 14.18 | 76178 |
| 1776119400 | 13.79 | 0.87 | 6.73 | 13.31 | 14.15 | 13.17 | 178658 |
| 1775860200 | 12.92 | -0.5 | -3.73 | 13.02 | 13.15 | 11.88 | 185027 |
| 1775773800 | 13.42 | -2.32 | -14.74 | 15.5 | 15.5 | 13.03 | 108027 |
| 1775687400 | 15.74 | -2.22 | -12.36 | 19.08 | 19.42 | 15.55 | 28297 |
| 1775601000 | 17.96 | 0.47 | 2.71 | 17.2 | 17.97 | 16.96 | 13107 |
| 1775514600 | 17.4865 | -0.1 | -0.59 | 17.54 | 17.99 | 17.3514 | 13937 |
| 1775169000 | 17.59 | 0.37 | 2.15 | 16.489999 | 17.62 | 15.79 | 24582 |
| 1775082600 | 17.22 | 0.11 | 0.64 | 17.34 | 17.51 | 16.98 | 10757 |
| 1774996200 | 17.11 | 1.92 | 12.64 | 15.72 | 17.3 | 15.565 | 18082 |
| 1774909800 | 15.19 | -1.33 | -8.05 | 16.489999 | 16.62 | 15.03 | 19682 |
| 1774650600 | 16.52 | -1.05 | -5.95 | 17.13 | 17.13 | 16.25 | 25082 |
| 1774564200 | 17.5657 | -1.9 | -9.75 | 18.94 | 18.94 | 17.5657 | 11442 |
| 1774477800 | 19.4628 | -0.08 | -0.40 | 20.04 | 20.63 | 19.4628 | 9448 |
| 1774391400 | 19.54 | -1.58 | -7.48 | 21.01 | 21.11 | 18.8 | 15036 |
| 1774305000 | 21.12 | 2.46 | 13.18 | 19.3 | 21.12 | 19.21 | 35097 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
